Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
26/03/2026 14,900 0.05 (0.34%) 107,900 1,592.85 0 0 14,850 15,850 13,850
25/03/2026 14,850 0 (0%) 87,700 1,296.74 0 0 14,850 15,850 13,850
24/03/2026 14,850 0.5 (3.48%) 147,000 2,154.37 0 0 14,350 15,350 13,350
23/03/2026 14,350 -1.05 (-6.82%) 263,000 3,802.02 0 0 15,400 16,450 14,350
20/03/2026 15,400 -0.35 (-2.22%) 126,800 1,948.73 0 0 15,750 16,850 14,650
19/03/2026 15,750 -0.05 (-0.32%) 78,600 1,231.27 0 0 15,800 16,900 14,700
18/03/2026 15,800 -0.05 (-0.32%) 59,200 930.49 0 0 15,850 16,950 14,750
17/03/2026 15,850 0.1 (0.63%) 105,200 1,662.49 0 0 15,750 16,850 14,650
16/03/2026 15,750 0.25 (1.61%) 192,900 3,112.86 0 0 15,500 16,550 14,450
13/03/2026 15,500 0.05 (0.32%) 99,800 1,540.62 0 0 15,450 16,500 14,400
12/03/2026 15,450 0.05 (0.32%) 65,800 1,003.78 0 0 15,400 16,450 14,350
11/03/2026 15,400 0.15 (0.98%) 148,200 2,270.43 0 0 15,250 16,300 14,200
10/03/2026 15,250 -0.05 (-0.33%) 145,200 2,214.93 0 0 15,300 16,350 14,250
09/03/2026 15,300 -1.15 (-6.99%) 322,500 4,941.35 0 0 16,450 17,600 15,300
06/03/2026 16,450 0 (0%) 48,700 795.86 0 0 16,450 17,600 15,300
05/03/2026 16,450 0 (0%) 73,700 1,212.82 0 0 16,450 17,600 15,300
04/03/2026 16,450 -0.15 (-0.9%) 230,600 3,708.14 0 0 16,600 17,750 15,450
03/03/2026 16,600 -0.15 (-0.9%) 131,700 2,171.15 0 0 16,750 17,900 15,600
02/03/2026 16,750 -0.35 (-2.05%) 118,200 1,968.31 0 0 17,100 18,250 15,950
27/02/2026 17,100 0.2 (1.18%) 127,900 2,142.84 0 0 16,900 18,050 15,750
26/02/2026 16,900 -0.3 (-1.74%) 129,300 2,205.07 0 0 17,200 18,400 16,000
25/02/2026 17,200 -0.25 (-1.43%) 128,500 2,228.05 0 0 17,450 18,650 16,250
24/02/2026 17,450 0.8 (4.8%) 326,900 5,722.63 0 0 16,650 17,800 15,500
23/02/2026 16,650 0.1 (0.6%) 50,600 844.28 0 0 16,550 17,700 15,400
13/02/2026 16,550 -0.15 (-0.9%) 78,400 1,304.56 0 0 16,700 17,850 15,550
12/02/2026 16,700 0.05 (0.3%) 56,300 946.81 0 0 16,650 17,800 15,500
11/02/2026 16,650 0 (0%) 70,000 1,172.48 0 0 16,650 17,800 15,500
10/02/2026 16,650 0.2 (1.22%) 74,100 1,220.89 0 0 16,450 17,600 15,300
09/02/2026 16,450 -0.05 (-0.3%) 71,900 1,183.46 0 0 16,500 17,650 15,350
06/02/2026 16,500 -0.4 (-2.37%) 118,500 1,961.45 0 0 16,900 18,050 15,750
05/02/2026 16,900 -0.2 (-1.17%) 63,300 1,076.63 0 0 17,100 18,250 15,950
04/02/2026 17,100 0.25 (1.48%) 766,900 12,975.13 0 0 16,850 18,000 15,700
03/02/2026 16,850 -0.15 (-0.88%) 53,700 904.11 0 0 17,000 18,150 15,850
02/02/2026 17,000 0.25 (1.49%) 152,700 2,542.06 0 0 16,750 17,900 15,600
30/01/2026 16,750 0.3 (1.82%) 62,800 1,048.53 0 0 16,450 17,600 15,300
29/01/2026 16,450 -0.35 (-2.08%) 67,200 1,112.85 0 0 16,800 17,950 15,650
28/01/2026 16,800 -0.05 (-0.3%) 117,600 1,954.21 0 0 16,850 18,000 15,700
27/01/2026 16,850 0.25 (1.51%) 84,200 1,390.17 0 0 16,600 17,750 15,450
26/01/2026 16,600 -0.75 (-4.32%) 97,600 1,641.34 0 0 17,350 18,550 16,150
23/01/2026 17,350 -0.2 (-1.14%) 57,400 993.85 0 0 17,550 18,750 16,350
22/01/2026 17,550 0.75 (4.46%) 199,300 3,452.79 0 0 16,800 17,950 15,650
21/01/2026 16,800 -0.2 (-1.18%) 111,000 1,863.82 0 0 17,000 18,150 15,850
20/01/2026 17,000 -0.1 (-0.58%) 82,400 1,405.64 0 0 17,100 18,250 15,950
19/01/2026 17,100 -0.15 (-0.87%) 80,700 1,380.67 0 0 17,250 18,450 16,050
16/01/2026 17,250 0.1 (0.58%) 74,500 1,276. 0 0 17,150 18,350 15,950
15/01/2026 17,150 -0.05 (-0.29%) 103,700 1,772.77 0 0 17,200 18,400 16,000
14/01/2026 17,200 0 (0%) 194,900 3,319.14 0 0 17,200 18,400 16,000
13/01/2026 17,200 -0.15 (-0.86%) 115,100 1,979.27 0 0 17,350 18,550 16,150
12/01/2026 17,350 0.6 (3.58%) 173,300 2,950.35 0 0 16,750 17,900 15,600
09/01/2026 16,750 -1.25 (-6.94%) 398,200 6,855.6 0 0 18,000 19,250 16,750
08/01/2026 18,000 0 (0%) 248,700 4,477.31 0 0 18,000 19,250 16,750
07/01/2026 18,000 0 (0%) 153,000 2,757.48 0 0 18,000 19,250 16,750
06/01/2026 18,000 -0.15 (-0.83%) 227,400 4,104.48 0 0 18,150 19,400 16,900
05/01/2026 18,150 -0.45 (-2.42%) 186,900 3,407.99 43,300 805.46 18,600 19,900 17,300
31/12/2025 18,600 -0.4 (-2.11%) 213,900 4,040.38 0 0 19,000 20,300 17,700
30/12/2025 19,000 0.3 (1.6%) 689,500 13,402.84 0 0 18,700 20,000 17,400
29/12/2025 18,700 1.2 (6.86%) 523,300 9,781.67 0 0 17,500 18,700 16,300
26/12/2025 17,500 1.1 (6.71%) 194,800 3,370.43 0 0 16,400 17,500 15,300
25/12/2025 16,400 -0.2 (-1.2%) 109,300 1,802.68 0 0 16,600 17,750 15,450
24/12/2025 16,600 0.1 (0.61%) 119,900 1,981.12 0 0 16,500 17,650 15,350
23/12/2025 16,500 -0.25 (-1.49%) 162,500 2,687.82 0 0 16,750 17,900 15,600
22/12/2025 16,750 -0.05 (-0.3%) 262,900 4,363.99 0 0 16,800 17,950 15,650
19/12/2025 16,800 0.05 (0.3%) 367,000 6,047.62 25,700 460.03 16,750 17,900 15,600
18/12/2025 16,750 -0.75 (-4.29%) 109,200 1,867.02 0 0 17,500 18,700 16,300
17/12/2025 17,500 -0.35 (-1.96%) 84,900 1,499.51 0 0 17,850 19,050 16,650
16/12/2025 17,850 0.4 (2.29%) 128,800 2,265.99 0 0 17,450 18,650 16,250
15/12/2025 17,450 0 (0%) 150,500 2,623.48 0 0 17,450 18,650 16,250
12/12/2025 17,450 -1.3 (-6.93%) 409,300 7,269.99 0 0 18,750 20,050 17,450
11/12/2025 18,750 0.05 (0.27%) 131,300 2,450.7 0 0 18,700 20,000 17,400
10/12/2025 18,700 0.1 (0.54%) 69,300 1,299.73 0 0 18,600 19,900 17,300
09/12/2025 18,600 -0.9 (-4.62%) 314,900 5,910.75 0 0 19,500 20,850 18,150
08/12/2025 19,500 -0.05 (-0.26%) 89,700 1,764.57 0 0 19,550 20,900 18,200
05/12/2025 19,550 -1.05 (-5.1%) 408,000 8,059.63 0 0 20,600 22,000 19,200
04/12/2025 20,600 0.9 (4.57%) 359,700 7,206.69 0 0 19,700 21,050 18,350
03/12/2025 19,700 -0.35 (-1.75%) 106,300 2,105.09 0 0 20,050 21,450 18,650
02/12/2025 20,050 0.15 (0.75%) 204,400 4,010.78 0 0 19,900 21,250 18,550
01/12/2025 19,900 -0.3 (-1.49%) 126,000 2,499.38 0 0 20,200 21,600 18,800
28/11/2025 20,200 0 (0%) 149,000 2,978.59 0 0 20,200 21,600 18,800
27/11/2025 20,200 -0.05 (-0.25%) 63,400 1,281.87 0 0 20,250 21,650 18,850
26/11/2025 20,250 0 (0%) 584,300 11,811.29 0 0 20,250 21,650 18,850
25/11/2025 20,250 0.15 (0.75%) 215,700 4,320.47 0 0 20,100 21,500 18,700
24/11/2025 20,100 -0.2 (-0.99%) 157,000 3,163.67 0 0 20,300 21,700 18,900
21/11/2025 20,300 -0.05 (-0.25%) 101,900 2,067.01 0 0 20,350 21,750 18,950
20/11/2025 20,350 0 (0%) 77,600 1,586.01 0 0 20,350 21,750 18,950
19/11/2025 20,350 -0.2 (-0.97%) 173,000 3,536.01 0 0 20,550 21,950 19,150
18/11/2025 20,550 0 (0%) 112,800 2,317.42 0 0 20,550 21,950 19,150
17/11/2025 20,550 0 (0%) 294,400 6,056.61 0 0 20,550 21,950 19,150
14/11/2025 20,550 -0.05 (-0.24%) 63,500 1,307.22 0 0 20,600 22,000 19,200
13/11/2025 20,600 0 (0%) 68,400 1,418.15 0 0 20,600 22,000 19,200
12/11/2025 20,600 0.05 (0.24%) 99,800 2,061.88 0 0 20,550 21,950 19,150
11/11/2025 20,550 -0.45 (-2.14%) 124,100 2,556.85 0 0 21,000 22,450 19,550
10/11/2025 21,000 0.1 (0.48%) 43,400 904.2 0 0 20,900 22,350 19,450
07/11/2025 20,900 -0.55 (-2.56%) 119,900 2,509.35 0 0 21,450 22,950 19,950
06/11/2025 21,450 -0.05 (-0.23%) 66,000 1,404.96 0 0 21,500 23,000 20,000
05/11/2025 21,500 0.35 (1.65%) 290,700 6,297.08 0 0 21,150 22,600 19,700
04/11/2025 21,150 0.45 (2.17%) 238,600 4,969.48 0 0 20,700 22,100 19,300
03/11/2025 20,700 -0.9 (-4.17%) 243,100 5,145.39 0 0 21,600 23,100 20,100
31/10/2025 21,600 0.05 (0.23%) 321,300 6,986.25 0 0 21,550 23,050 20,050
30/10/2025 21,550 -0.3 (-1.37%) 135,200 2,925.6 0 0 21,850 23,350 20,350
29/10/2025 21,850 -0.55 (-2.46%) 339,700 7,509.7 0 0 22,400 23,950 20,850
28/10/2025 22,400 0.45 (2.05%) 350,100 7,738.41 0 0 21,950 23,450 20,450
27/10/2025 21,950 0.45 (2.09%) 409,500 9,067.6 0 0 21,500 23,000 20,000
24/10/2025 21,500 0.65 (3.12%) 366,500 7,665.48 0 0 20,850 22,300 19,400
23/10/2025 20,850 -0.1 (-0.48%) 140,100 2,912.2 0 0 20,950 22,400 19,500
22/10/2025 20,950 0.7 (3.46%) 171,100 3,499.51 0 0 20,250 21,650 18,850
21/10/2025 20,250 0 (0%) 1,179,900 23,153.38 0 0 20,250 21,650 18,850
20/10/2025 20,250 -1.5 (-6.9%) 502,600 10,415.23 0 0 21,750 23,250 20,250
17/10/2025 21,750 -0.55 (-2.47%) 323,000 7,108.47 0 0 22,300 23,850 20,750
16/10/2025 22,300 0.2 (0.9%) 236,400 5,277.54 0 0 22,100 23,600 20,600
15/10/2025 22,100 0.4 (1.84%) 253,100 5,580.16 0 0 21,700 23,200 20,200
14/10/2025 21,700 -0.8 (-3.56%) 894,300 19,854.97 0 0 22,500 24,050 20,950
13/10/2025 22,500 0.2 (0.9%) 572,700 12,851.29 0 0 22,300 23,850 20,750
10/10/2025 22,300 0.5 (2.29%) 691,000 15,583.7 0 0 21,800 23,300 20,300
09/10/2025 21,800 1.4 (6.86%) 1,040,800 21,774.63 0 0 20,400 21,800 19,000
08/10/2025 20,400 -0.05 (-0.24%) 384,900 7,890.84 0 0 20,450 21,850 19,050
07/10/2025 20,450 -0.35 (-1.68%) 1,467,600 29,021.4 0 0 20,800 22,250 19,350
06/10/2025 20,800 -0.75 (-3.48%) 1,081,100 22,556.37 0 0 21,550 23,050 20,050
03/10/2025 21,550 -1.6 (-6.91%) 1,024,500 22,226.05 0 0 23,150 24,750 21,550
02/10/2025 23,150 0.25 (1.09%) 386,500 8,980.28 0 0 22,900 24,500 21,300
01/10/2025 22,900 -0.95 (-3.98%) 3,116,700 69,523.93 0 0 23,850 25,500 22,200
30/09/2025 23,850 -1.75 (-6.84%) 789,000 19,162.29 0 0 25,600 27,350 23,850
29/09/2025 25,600 -0.7 (-2.66%) 196,700 5,103.03 0 0 26,300 28,100 24,500
26/09/2025 26,300 -0.05 (-0.19%) 641,000 16,954.47 0 0 26,350 28,150 24,550

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh